Mercado fechará em 2 h 21 min
BOVESPA
129.517,26 +1.051,57 (+0,82%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.098,51 -184,44 (-0,32%) PETROLEO CRU
78,97 +0,49 (+0,62%) OURO
2.324,30 -6,90 (-0,30%) Bitcoin USD
63.403,34 +248,62 (+0,39%)
MongoDB, Inc. (MDB)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:37PM EDT. Mercado aberto.
Preço de exercício:320.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510C00320000 | 2024-04-19 11:21AM EDT | 2024-05-10 | 20.75 | 32.95 | 39.50 | 0.00 | - | 7 | 0 | 85.60% |
| MDB240517C00320000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 41.50 | 35.35 | 40.85 | 0.00 | - | 1 | 46 | 65.03% |
| MDB240524C00320000 | 2024-04-19 3:53PM EDT | 2024-05-24 | 24.85 | 37.95 | 39.75 | 0.00 | - | 4 | 2 | 54.50% |
| MDB240621C00320000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 62.00 | 51.85 | 52.85 | 0.00 | - | 4 | 60 | 67.96% |
| MDB240719C00320000 | 2024-04-23 3:02PM EDT | 2024-07-19 | 67.74 | 55.45 | 58.05 | 0.00 | - | 1 | 7 | 61.51% |
| MDB240816C00320000 | 2024-04-26 10:26AM EDT | 2024-08-16 | 84.40 | 61.80 | 64.10 | 0.00 | - | 2 | 3 | 61.74% |
| MDB240920C00320000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 55.75 | 70.15 | 71.45 | 0.00 | - | 1 | 2 | 63.37% |
| MDB241115C00320000 | 2024-04-22 12:04PM EDT | 2024-11-15 | 59.95 | 77.30 | 78.50 | 0.00 | - | - | 1 | 61.04% |
| MDB250117C00320000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 109.80 | 86.65 | 88.80 | 0.00 | - | 2 | 276 | 62.20% |
| MDB251219C00320000 | 2024-03-20 1:20PM EDT | 2025-12-19 | 123.00 | 101.40 | 110.00 | 0.00 | - | 10 | 26 | 52.04% |
| MDB260116C00320000 | 2024-04-22 11:57AM EDT | 2026-01-16 | 105.12 | 123.55 | 126.05 | 0.00 | - | 10 | 28 | 62.65% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MDB240510P00320000 | 2024-05-07 12:07PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.18 | -0.07 | -46.67% | 33 | 198 | 50.29% |
| MDB240517P00320000 | 2024-05-07 1:17PM EDT | 2024-05-17 | 1.28 | 1.19 | 1.35 | +0.32 | +33.33% | 144 | 430 | 46.58% |
| MDB240524P00320000 | 2024-05-07 12:28PM EDT | 2024-05-24 | 2.70 | 2.86 | 3.20 | +0.50 | +22.73% | 18 | 78 | 47.73% |
| MDB240531P00320000 | 2024-05-07 11:14AM EDT | 2024-05-31 | 10.54 | 9.10 | 10.00 | +2.84 | +36.88% | 3 | 39 | 64.61% |
| MDB240607P00320000 | 2024-05-07 11:34AM EDT | 2024-06-07 | 13.50 | 12.35 | 13.45 | +4.00 | +42.11% | 1 | 1 | 66.98% |
| MDB240621P00320000 | 2024-05-07 1:04PM EDT | 2024-06-21 | 15.20 | 15.25 | 15.65 | +1.25 | +8.96% | 5 | 215 | 61.92% |
| MDB240719P00320000 | 2024-05-07 11:49AM EDT | 2024-07-19 | 19.15 | 19.05 | 20.00 | +2.65 | +16.06% | 11 | 77 | 56.27% |
| MDB240816P00320000 | 2024-05-07 1:15PM EDT | 2024-08-16 | 22.55 | 22.40 | 23.05 | +2.60 | +13.03% | 302 | 169 | 52.82% |
| MDB240920P00320000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 27.80 | 29.25 | 29.85 | 0.00 | - | 349 | 413 | 54.45% |
| MDB241115P00320000 | 2024-04-26 11:20AM EDT | 2024-11-15 | 29.30 | 33.95 | 35.00 | 0.00 | - | 4 | 51 | 51.22% |
| MDB241220P00320000 | 2024-04-19 11:25AM EDT | 2024-12-20 | 49.17 | 38.65 | 39.45 | 0.00 | - | 12 | 248 | 51.67% |
| MDB250117P00320000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 43.00 | 41.35 | 42.00 | +3.65 | +9.28% | 3 | 610 | 51.22% |
| MDB250620P00320000 | 2024-05-02 3:37PM EDT | 2025-06-20 | 51.25 | 52.95 | 54.85 | 0.00 | - | 3 | 83 | 50.22% |
| MDB251219P00320000 | 2024-04-29 3:46PM EDT | 2025-12-19 | 60.20 | 63.35 | 65.45 | 0.00 | - | 2 | 37 | 48.36% |
| MDB260116P00320000 | 2024-04-29 3:46PM EDT | 2026-01-16 | 60.85 | 64.80 | 66.35 | 0.00 | - | 2 | 8 | 47.81% |
© 2024 Yahoo. Todos os direitos reservados.